Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
OMXVGI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 977.88 | 3.11 | 0.32% | 975.71 | 978.87 | 972.22 | 0 |
| 27 Jun 2024 | 974.77 | -2.49 | -0.25% | 975.55 | 978.17 | 972.62 | 0 |
| 26 Jun 2024 | 977.26 | -2.36 | -0.24% | 978.02 | 978.74 | 974.31 | 0 |
| 25 Jun 2024 | 979.62 | -4.06 | -0.41% | 982.21 | 983.47 | 979.42 | 0 |
| 24 Jun 2024 | 983.68 | 0.00 | 0.00% | 983.68 | 983.68 | 983.68 | 0 |
| 21 Jun 2024 | 983.68 | 0.27 | 0.03% | 983.80 | 985.26 | 981.92 | 0 |
| 20 Jun 2024 | 983.41 | -10.95 | -1.10% | 987.00 | 987.00 | 981.80 | 0 |
| 18 Jun 2024 | 994.36 | -0.37 | -0.04% | 994.36 | 994.94 | 992.48 | 0 |
| 17 Jun 2024 | 994.72 | -0.59 | -0.06% | 995.91 | 996.29 | 991.63 | 0 |
| 14 Jun 2024 | 995.31 | 1.18 | 0.12% | 994.06 | 998.04 | 993.78 | 0 |
| 13 Jun 2024 | 994.13 | -2.53 | -0.25% | 996.39 | 996.39 | 993.11 | 0 |
| 12 Jun 2024 | 996.66 | 4.36 | 0.44% | 992.55 | 997.17 | 992.25 | 0 |
| 11 Jun 2024 | 992.31 | 1.57 | 0.16% | 989.96 | 992.86 | 988.32 | 0 |
| 10 Jun 2024 | 990.74 | -3.95 | -0.40% | 993.36 | 993.78 | 986.61 | 0 |
| 07 Jun 2024 | 994.69 | 1.39 | 0.14% | 993.32 | 995.29 | 992.44 | 0 |
| 06 Jun 2024 | 993.30 | 9.46 | 0.96% | 986.59 | 993.30 | 986.05 | 0 |
| 05 Jun 2024 | 983.84 | 3.81 | 0.39% | 981.15 | 985.38 | 979.02 | 0 |
| 04 Jun 2024 | 980.03 | 3.31 | 0.34% | 978.65 | 983.36 | 977.94 | 0 |
| 03 Jun 2024 | 976.71 | 2.21 | 0.23% | 974.03 | 977.00 | 973.27 | 0 |
| 31 May 2024 | 974.51 | 6.21 | 0.64% | 970.39 | 975.68 | 970.04 | 0 |
| 30 May 2024 | 968.30 | -2.22 | -0.23% | 970.24 | 970.97 | 967.70 | 0 |
| 29 May 2024 | 970.52 | 0.09 | 0.01% | 970.01 | 970.85 | 967.60 | 0 |
| 28 May 2024 | 970.44 | 3.37 | 0.35% | 967.96 | 970.44 | 966.88 | 0 |
| 24 May 2024 | 967.06 | -1.28 | -0.13% | 967.02 | 968.25 | 963.43 | 0 |
| 23 May 2024 | 968.34 | 0.12 | 0.01% | 967.44 | 968.34 | 965.83 | 0 |
| 22 May 2024 | 968.22 | 0.25 | 0.03% | 969.27 | 969.27 | 965.14 | 0 |
| 21 May 2024 | 967.97 | -4.59 | -0.47% | 971.40 | 971.89 | 967.25 | 0 |
| 20 May 2024 | 972.56 | -1.28 | -0.13% | 974.76 | 974.76 | 970.87 | 0 |
| 17 May 2024 | 973.84 | 0.06 | 0.01% | 973.07 | 975.56 | 972.15 | 0 |
| 16 May 2024 | 973.78 | -3.76 | -0.38% | 978.30 | 978.64 | 973.34 | 0 |
| 15 May 2024 | 977.54 | -0.24 | -0.02% | 977.20 | 978.57 | 974.63 | 0 |
| 14 May 2024 | 977.78 | 4.35 | 0.45% | 976.85 | 977.78 | 974.92 | 0 |
| 13 May 2024 | 973.43 | -1.66 | -0.17% | 975.66 | 976.08 | 972.27 | 0 |
| 10 May 2024 | 975.09 | 2.87 | 0.29% | 974.88 | 977.07 | 973.90 | 0 |
| 09 May 2024 | 972.22 | 0.00 | 0.00% | 972.22 | 972.22 | 972.22 | 0 |
| 08 May 2024 | 972.22 | -1.44 | -0.15% | 972.16 | 973.72 | 971.11 | 0 |
| 07 May 2024 | 973.66 | 4.58 | 0.47% | 970.20 | 973.66 | 968.70 | 0 |
| 06 May 2024 | 969.08 | -1.60 | -0.17% | 971.13 | 971.34 | 966.87 | 0 |
| 03 May 2024 | 970.68 | 3.96 | 0.41% | 967.98 | 971.67 | 967.98 | 0 |
| 02 May 2024 | 966.73 | 2.89 | 0.30% | 964.05 | 967.23 | 962.99 | 0 |
| 01 May 2024 | 963.84 | 0.00 | 0.00% | 963.84 | 963.84 | 963.84 | 0 |
| 30 Abr 2024 | 963.84 | -0.13 | -0.01% | 963.53 | 964.22 | 962.16 | 0 |
| 29 Abr 2024 | 963.97 | 2.89 | 0.30% | 963.62 | 964.52 | 960.48 | 0 |
| 26 Abr 2024 | 961.09 | 4.29 | 0.45% | 956.69 | 961.82 | 956.69 | 0 |
| 25 Abr 2024 | 956.79 | 5.31 | 0.56% | 953.40 | 956.86 | 951.41 | 0 |
| 24 Abr 2024 | 951.48 | -1.74 | -0.18% | 951.27 | 952.51 | 950.56 | 0 |
| 23 Abr 2024 | 953.22 | 1.43 | 0.15% | 952.81 | 954.27 | 950.98 | 0 |
| 22 Abr 2024 | 951.79 | -0.12 | -0.01% | 951.50 | 953.08 | 950.11 | 0 |
| 19 Abr 2024 | 951.91 | 0.03 | 0.00% | 949.58 | 951.91 | 946.77 | 0 |
| 18 Abr 2024 | 951.88 | -2.62 | -0.27% | 953.78 | 954.68 | 950.48 | 0 |
| 17 Abr 2024 | 954.50 | 1.49 | 0.16% | 951.37 | 956.28 | 950.66 | 0 |
| 16 Abr 2024 | 953.00 | -5.97 | -0.62% | 954.52 | 954.52 | 951.74 | 0 |
| 15 Abr 2024 | 958.97 | -3.50 | -0.36% | 961.51 | 961.51 | 958.65 | 0 |
| 12 Abr 2024 | 962.48 | 5.44 | 0.57% | 960.22 | 962.97 | 959.53 | 0 |
| 11 Abr 2024 | 957.04 | -6.56 | -0.68% | 963.68 | 963.68 | 955.83 | 0 |
| 10 Abr 2024 | 963.60 | -1.41 | -0.15% | 966.48 | 967.99 | 963.60 | 0 |
| 09 Abr 2024 | 965.01 | 4.56 | 0.47% | 965.88 | 967.49 | 963.60 | 0 |
| 08 Abr 2024 | 960.45 | 7.01 | 0.74% | 954.30 | 960.98 | 953.96 | 0 |
| 05 Abr 2024 | 953.44 | 3.05 | 0.32% | 951.54 | 955.07 | 951.54 | 0 |
| 04 Abr 2024 | 950.38 | -1.84 | -0.19% | 952.06 | 952.92 | 949.68 | 0 |
| 03 Abr 2024 | 952.23 | 3.26 | 0.34% | 948.73 | 952.33 | 948.73 | 0 |
| 02 Abr 2024 | 948.97 | 0.12 | 0.01% | 951.86 | 954.25 | 948.70 | 0 |
